Whitecap Resources Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 8.010 | 8.040 | 7.840 | 7.940 | 5.994 | 3,550,583 |
| 2022-01-06 | 7.960 | 8.050 | 7.770 | 7.950 | 6.002 | 3,036,266 |
| 2022-01-05 | 7.800 | 7.990 | 7.670 | 7.720 | 5.828 | 3,436,118 |
| 2022-01-04 | 7.630 | 7.780 | 7.610 | 7.720 | 5.828 | 2,639,598 |
| 2021-12-31 | 7.320 | 7.500 | 7.320 | 7.490 | 5.654 | 763,881 |
| 2021-12-30 | 7.540 | 7.600 | 7.410 | 7.410 | 5.594 | 1,526,209 |
| 2021-12-29 | 7.450 | 7.700 | 7.440 | 7.510 | 5.652 | 3,087,803 |
| 2021-12-24 | 7.240 | 7.320 | 7.220 | 7.300 | 5.494 | 562,910 |
| 2021-12-23 | 7.170 | 7.255 | 7.110 | 7.220 | 5.434 | 1,646,530 |
| 2021-12-22 | 7.120 | 7.240 | 7.000 | 7.110 | 5.351 | 1,956,270 |
| 2021-12-21 | 7.000 | 7.110 | 6.920 | 7.110 | 5.351 | 2,149,586 |
| 2021-12-20 | 6.550 | 6.880 | 6.500 | 6.860 | 5.163 | 3,067,257 |
| 2021-12-17 | 6.990 | 7.010 | 6.800 | 6.870 | 5.170 | 3,264,852 |
| 2021-12-16 | 7.150 | 7.250 | 7.020 | 7.090 | 5.336 | 2,476,457 |
| 2021-12-15 | 7.020 | 7.130 | 6.800 | 7.030 | 5.291 | 5,102,067 |
| 2021-12-14 | 7.310 | 7.350 | 7.090 | 7.130 | 5.366 | 3,403,818 |
| 2021-12-13 | 7.590 | 7.630 | 7.380 | 7.420 | 5.584 | 2,584,376 |
| 2021-12-10 | 7.730 | 7.770 | 7.550 | 7.640 | 5.750 | 2,303,616 |
| 2021-12-09 | 7.610 | 7.710 | 7.500 | 7.650 | 5.757 | 2,739,034 |
| 2021-12-08 | 7.760 | 7.820 | 7.610 | 7.700 | 5.795 | 2,731,618 |
| 2021-12-07 | 7.700 | 7.820 | 7.600 | 7.730 | 5.818 | 4,145,887 |
| 2021-12-06 | 7.200 | 7.570 | 7.150 | 7.440 | 5.599 | 5,749,785 |
| 2021-12-03 | 6.930 | 7.070 | 6.900 | 7.010 | 5.276 | 6,544,911 |
| 2021-12-02 | 6.490 | 6.800 | 6.360 | 6.750 | 5.080 | 3,030,989 |
| 2021-12-01 | 6.900 | 6.980 | 6.560 | 6.560 | 4.937 | 3,294,747 |
| 2021-11-30 | 6.870 | 6.980 | 6.640 | 6.800 | 5.118 | 5,926,223 |
| 2021-11-29 | 7.150 | 7.150 | 6.850 | 7.080 | 5.328 | 3,094,274 |
| 2021-11-26 | 6.620 | 6.900 | 6.520 | 6.810 | 5.108 | 5,069,017 |
| 2021-11-25 | 7.370 | 7.400 | 7.320 | 7.330 | 5.498 | 681,951 |
| 2021-11-24 | 7.260 | 7.450 | 7.260 | 7.370 | 5.528 | 3,336,594 |
| 2021-11-23 | 7.140 | 7.405 | 7.130 | 7.340 | 5.505 | 3,122,017 |
| 2021-11-22 | 6.800 | 7.100 | 6.780 | 7.050 | 5.288 | 2,227,667 |
| 2021-11-19 | 6.980 | 6.990 | 6.770 | 6.890 | 5.168 | 3,760,060 |
| 2021-11-18 | 7.120 | 7.240 | 7.100 | 7.140 | 5.355 | 2,473,783 |
| 2021-11-17 | 7.080 | 7.210 | 7.020 | 7.150 | 5.363 | 5,146,824 |
| 2021-11-16 | 7.130 | 7.220 | 7.060 | 7.150 | 5.363 | 1,647,074 |
| 2021-11-15 | 7.010 | 7.190 | 6.870 | 7.130 | 5.348 | 2,964,032 |
| 2021-11-12 | 7.150 | 7.230 | 7.070 | 7.100 | 5.325 | 2,740,388 |
| 2021-11-11 | 7.280 | 7.355 | 7.220 | 7.250 | 5.438 | 2,657,010 |
| 2021-11-10 | 7.360 | 7.400 | 7.190 | 7.260 | 5.445 | 2,354,122 |
| 2021-11-09 | 7.430 | 7.470 | 7.220 | 7.360 | 5.520 | 3,145,807 |
| 2021-11-08 | 7.410 | 7.520 | 7.370 | 7.390 | 5.543 | 2,771,801 |
| 2021-11-05 | 7.400 | 7.400 | 7.200 | 7.400 | 5.550 | 2,692,755 |
| 2021-11-04 | 7.370 | 7.450 | 7.230 | 7.290 | 5.468 | 3,068,225 |
| 2021-11-03 | 7.280 | 7.380 | 7.140 | 7.190 | 5.393 | 4,062,688 |
| 2021-11-02 | 7.480 | 7.530 | 7.380 | 7.390 | 5.543 | 3,198,677 |
| 2021-11-01 | 7.490 | 7.660 | 7.470 | 7.540 | 5.655 | 2,823,662 |
| 2021-10-29 | 7.480 | 7.490 | 7.320 | 7.430 | 5.573 | 2,565,452 |
| 2021-10-28 | 7.520 | 7.540 | 7.290 | 7.500 | 5.625 | 5,230,360 |
| 2021-10-27 | 7.750 | 7.830 | 7.600 | 7.610 | 5.691 | 2,944,319 |
| 2021-10-26 | 7.990 | 7.990 | 7.820 | 7.840 | 5.863 | 3,876,687 |
| 2021-10-25 | 7.750 | 8.000 | 7.720 | 7.960 | 5.952 | 6,251,218 |
| 2021-10-22 | 7.550 | 7.610 | 7.470 | 7.610 | 5.691 | 1,789,504 |
| 2021-10-21 | 7.600 | 7.630 | 7.410 | 7.490 | 5.601 | 2,473,620 |
| 2021-10-20 | 7.450 | 7.690 | 7.360 | 7.660 | 5.728 | 2,117,339 |
| 2021-10-19 | 7.610 | 7.630 | 7.460 | 7.530 | 5.631 | 4,322,305 |
| 2021-10-18 | 7.790 | 7.810 | 7.460 | 7.560 | 5.653 | 4,059,848 |
| 2021-10-15 | 7.810 | 7.910 | 7.640 | 7.660 | 5.728 | 4,919,554 |
| 2021-10-14 | 7.610 | 7.860 | 7.610 | 7.710 | 5.765 | 5,388,617 |
← NewerPage 21 of 21 · 1,259 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0610 CAD |
| 2026-08-31 | 0.0610 CAD |
| 2026-07-31 | 0.0610 CAD |
| 2026-06-30 | 0.0610 CAD |
| 2026-05-29 | 0.0610 CAD |
| 2026-04-30 | 0.0610 CAD |
| 2026-03-31 | 0.0610 CAD |
| 2026-02-27 | 0.0610 CAD |
| 2026-01-30 | 0.0610 CAD |
| 2025-12-31 | 0.0610 CAD |
| 2025-11-28 | 0.0610 CAD |
| 2025-10-31 | 0.0610 CAD |
| 2025-09-29 | 0.0610 CAD |
| 2025-08-29 | 0.0610 CAD |
| 2025-07-31 | 0.0610 CAD |
| 2025-06-30 | 0.0610 CAD |
| 2025-05-30 | 0.0610 CAD |
| 2025-04-30 | 0.0610 CAD |
| 2025-03-31 | 0.0610 CAD |
| 2025-02-28 | 0.0610 CAD |
| 2025-01-31 | 0.0610 CAD |
| 2024-12-31 | 0.0610 CAD |
| 2024-11-29 | 0.0610 CAD |
| 2024-10-31 | 0.0610 CAD |
| 2024-09-27 | 0.0610 CAD |
| 2024-08-30 | 0.0610 CAD |
| 2024-07-31 | 0.0610 CAD |
| 2024-06-28 | 0.0610 CAD |
| 2024-05-31 | 0.0610 CAD |
| 2024-04-29 | 0.0610 CAD |
| 2024-03-27 | 0.0610 CAD |
| 2024-02-28 | 0.0610 CAD |
| 2024-01-30 | 0.0610 CAD |
| 2023-12-28 | 0.0610 CAD |
| 2023-11-29 | 0.0610 CAD |
| 2023-10-30 | 0.0610 CAD |
| 2023-09-28 | 0.0480 CAD |
| 2023-08-30 | 0.0480 CAD |
| 2023-07-28 | 0.0480 CAD |
| 2023-06-29 | 0.0480 CAD |
Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.